ニッチツ（7021）の株価チャート
2011/06/24～2011/11/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 11/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 300 | - | -0.6% | - | - |
| 11/17 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 1,200 | - | -0.78% | - | - |
| 11/16 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 600 | - | -0.95% | - | - |
| 11/15 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 400 | - | -0.48% | - | - |
| 11/14 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 300 | - | -1.67% | - | - |
| 11/11 | 1,630 | 1,650 | 1,630 | 1,630 | +1.24% | 1,100 | - | -2.92% | - | - |
| 11/10 | 1,630 | 1,630 | 1,610 | 1,610 | -2.42% | 1,800 | - | -4.22% | - | - |
| 11/09 | 1,640 | 1,650 | 1,630 | 1,650 | +1.23% | 900 | - | -2.02% | - | - |
| 11/08 | 1,660 | 1,660 | 1,630 | 1,630 | -1.81% | 1,000 | - | -3.38% | - | - |
| 11/07 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 800 | - | -1.72% | - | - |
| 11/04 | 1,660 | 1,680 | 1,650 | 1,650 | -1.79% | 1,400 | - | -2.37% | - | - |
| 11/02 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 500 | - | -0.71% | - | - |
| 11/01 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 1,400 | - | -2.6% | - | - |
| 10/31 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 1,700 | - | -1.65% | - | - |
| 10/28 | 1,700 | 1,700 | 1,670 | 1,670 | -0.6% | 4,400 | - | -1.94% | - | - |
| 10/27 | 1,690 | 1,720 | 1,670 | 1,680 | 0% | 6,200 | - | -1.58% | - | - |
| 10/26 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 600 | - | -1.81% | - | - |
| 10/25 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | -2.04% | - | - |
| 10/24 | 1,690 | 1,690 | 1,660 | 1,680 | 0% | 2,300 | - | -2.21% | - | - |
| 10/21 | 1,700 | 1,710 | 1,680 | 1,680 | -0.59% | 700 | - | -2.44% | - | - |
| 10/20 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 1,100 | - | -2.09% | - | - |
| 10/19 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 900 | - | -1.73% | - | - |
| 10/18 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 500 | - | -0.75% | - | - |
| 10/17 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | - | -0.86% | - | - |
| 10/14 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,000 | - | -0.4% | - | - |
| 10/13 | 1,720 | 1,730 | 1,710 | 1,730 | 0% | 3,200 | - | -0.57% | - | - |
| 10/11 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 800 | - | -0.75% | - | - |
| 10/07 | 1,680 | 1,700 | 1,660 | 1,700 | +1.19% | 3,000 | - | -2.63% | - | - |
| 10/06 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -4.05% | - | - |
| 10/05 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -4.38% | - | - |
| 10/04 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 700 | - | -4.65% | - | - |
| 10/03 | 1,670 | 1,680 | 1,670 | 1,680 | -2.33% | 300 | - | -4.87% | - | - |
| 09/30 | 1,700 | 1,720 | 1,700 | 1,720 | +2.38% | 400 | 36億6360万 | -2.88% | 4.69 | 0.36 |
| 09/29 | 1,680 | 1,680 | 1,660 | 1,680 | 0% | 3,000 | - | -5.35% | - | - |
| 09/28 | 1,690 | 1,690 | 1,680 | 1,680 | -2.33% | 1,700 | - | -5.62% | - | - |
| 09/27 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 5,500 | - | -3.59% | - | - |
| 09/26 | 1,740 | 1,750 | 1,700 | 1,720 | -2.27% | 1,700 | - | -3.75% | - | - |
| 09/22 | 1,740 | 1,760 | 1,740 | 1,760 | -1.12% | 1,100 | - | -1.68% | - | - |
| 09/21 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 4,000 | - | -0.67% | - | - |
| 09/20 | 1,760 | 1,780 | 1,760 | 1,780 | 0% | 1,000 | - | -0.78% | - | - |
| 09/16 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 4,800 | - | -0.89% | - | - |
| 09/15 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 600 | - | -1% | - | - |
| 09/14 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 2,700 | - | -2.17% | - | - |
| 09/13 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 1,000 | - | -1.72% | - | - |
| 09/12 | 1,780 | 1,780 | 1,770 | 1,770 | -1.67% | 1,000 | - | -1.78% | - | - |
| 09/09 | 1,790 | 1,810 | 1,770 | 1,800 | +1.69% | 1,100 | - | -0.28% | - | - |
| 09/08 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 2,600 | - | -2.16% | - | - |
| 09/07 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 1,200 | - | -2.53% | - | - |
| 09/06 | 1,790 | 1,790 | 1,780 | 1,780 | -1.11% | 700 | - | -2.31% | - | - |
| 09/05 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 600 | - | -1.53% | - | - |
| 09/02 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 1,900 | - | -1.25% | - | - |
| 09/01 | 1,810 | 1,820 | 1,810 | 1,810 | -0.55% | 1,800 | - | -1.58% | - | - |
| 08/31 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,700 | - | -1.36% | - | - |
| 08/30 | 1,800 | 1,830 | 1,800 | 1,820 | +1.11% | 1,500 | - | -1.73% | - | - |
| 08/29 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 2,200 | - | -3.23% | - | - |
| 08/26 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 800 | - | -3.64% | - | - |
| 08/25 | 1,800 | 1,810 | 1,760 | 1,790 | -2.19% | 1,600 | - | -4.69% | - | - |
| 08/24 | 1,830 | 1,830 | 1,830 | 1,830 | +2.23% | 600 | - | -3.07% | - | - |
| 08/23 | 1,790 | 1,790 | 1,780 | 1,790 | 0% | 1,900 | - | -5.69% | - | - |
| 08/22 | 1,810 | 1,810 | 1,790 | 1,790 | 0% | 900 | - | -6.23% | - | - |
| 08/19 | 1,790 | 1,800 | 1,770 | 1,790 | -0.56% | 1,000 | - | -6.77% | - | - |
| 08/18 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 500 | - | -6.83% | - | - |
| 08/17 | 1,820 | 1,830 | 1,810 | 1,820 | -0.55% | 700 | - | -6.38% | - | - |
| 08/16 | 1,830 | 1,830 | 1,820 | 1,830 | 0% | 1,500 | - | -6.44% | - | - |
| 08/15 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 2,000 | - | -7.01% | - | - |
| 08/12 | 1,840 | 1,840 | 1,830 | 1,830 | +1.67% | 1,200 | - | -7.58% | - | - |
| 08/11 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,500 | - | -9.64% | - | - |
| 08/10 | 1,830 | 1,850 | 1,800 | 1,800 | 0% | 3,900 | - | -10.22% | - | - |
| 08/09 | 1,810 | 1,810 | 1,750 | 1,800 | -2.7% | 4,900 | - | -10.8% | - | - |
| 08/08 | 1,880 | 1,880 | 1,850 | 1,850 | -2.63% | 2,800 | - | -8.87% | - | - |
| 08/05 | 1,890 | 1,910 | 1,880 | 1,900 | -1.55% | 2,800 | - | -6.86% | - | - |
| 08/04 | 1,920 | 1,930 | 1,910 | 1,930 | +0.52% | 4,300 | - | -5.76% | - | - |
| 08/03 | 1,910 | 1,970 | 1,910 | 1,920 | -0.52% | 2,100 | - | -6.52% | - | - |
| 08/02 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 2,900 | - | -6.4% | - | - |
| 08/01 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 700 | - | -6.19% | - | - |
| 07/29 | 1,950 | 1,960 | 1,920 | 1,950 | -0.51% | 3,000 | - | -5.98% | - | - |
| 07/28 | 2,000 | 2,000 | 1,950 | 1,960 | -2% | 1,800 | - | -5.72% | - | - |
| 07/27 | 2,000 | 2,010 | 1,990 | 2,000 | -0.5% | 2,700 | - | -3.98% | - | - |
| 07/26 | 2,020 | 2,020 | 2,000 | 2,010 | -0.5% | 2,100 | - | -3.5% | - | - |
| 07/25 | 2,040 | 2,040 | 2,010 | 2,020 | -0.98% | 3,600 | - | -3.12% | - | - |
| 07/22 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 1,400 | - | -2.21% | - | - |
| 07/21 | 2,080 | 2,080 | 2,050 | 2,050 | -0.49% | 1,900 | - | -1.73% | - | - |
| 07/20 | 2,070 | 2,070 | 2,060 | 2,060 | -0.48% | 3,900 | - | -1.25% | - | - |
| 07/19 | 2,080 | 2,080 | 2,060 | 2,070 | -0.48% | 1,700 | - | -0.77% | - | - |
| 07/15 | 2,080 | 2,080 | 2,080 | 2,080 | -0.48% | 300 | - | -0.24% | - | - |
| 07/14 | 2,100 | 2,100 | 2,090 | 2,090 | -0.48% | 2,000 | - | +0.24% | - | - |
| 07/13 | 2,110 | 2,110 | 2,100 | 2,100 | -0.47% | 600 | - | +0.77% | - | - |
| 07/12 | 2,110 | 2,110 | 2,110 | 2,110 | -0.94% | 200 | - | +1.15% | - | - |
| 07/11 | 2,130 | 2,140 | 2,130 | 2,130 | 0% | 2,200 | - | +2.16% | - | - |
| 07/08 | 2,140 | 2,140 | 2,130 | 2,130 | 0% | 600 | - | +2.21% | - | - |
| 07/07 | 2,120 | 2,130 | 2,110 | 2,130 | +0.47% | 1,700 | - | +2.26% | - | - |
| 07/06 | 2,130 | 2,130 | 2,110 | 2,120 | -0.47% | 600 | - | +1.83% | - | - |
| 07/05 | 2,110 | 2,130 | 2,110 | 2,130 | +1.43% | 500 | - | +2.31% | - | - |
| 07/04 | 2,110 | 2,140 | 2,100 | 2,100 | +0.48% | 700 | - | +0.86% | - | - |
| 07/01 | 2,100 | 2,100 | 2,080 | 2,090 | -0.48% | 800 | - | +0.38% | - | - |
| 06/30 | 2,070 | 2,100 | 2,070 | 2,100 | 0% | 1,700 | 44億7300万 | +0.77% | 5.73 | 0.44 |
| 06/29 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,500 | - | +0.82% | - | - |
| 06/28 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 100 | - | +0.86% | - | - |
| 06/27 | 2,060 | 2,090 | 2,060 | 2,090 | +0.48% | 400 | - | +0.29% | - | - |
| 06/24 | 2,060 | 2,080 | 2,060 | 2,080 | 0% | 300 | - | -0.24% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
